Allos Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	31.62	31.70	31.29	31.54	31.54	0.80%	6,022,500
Feb 10, 2026	31.48	31.63	31.07	31.29	31.29	-0.70%	3,837,600
Feb 9, 2026	31.65	31.74	31.33	31.51	31.51	-0.22%	5,221,700
Feb 6, 2026	31.50	31.73	30.94	31.58	31.58	0.35%	6,134,500
Feb 5, 2026	31.01	31.98	30.97	31.47	31.47	1.48%	5,576,800
Feb 4, 2026	31.55	31.57	30.57	31.01	31.01	-2.02%	5,376,600
Feb 3, 2026	31.49	31.99	31.46	31.65	31.65	1.22%	9,378,500
Feb 2, 2026	30.90	31.44	30.80	31.27	31.27	1.20%	5,405,300
Jan 30, 2026	30.74	31.23	30.53	30.90	30.90	0.39%	6,516,300
Jan 29, 2026	31.17	31.51	30.34	30.78	30.78	-1.25%	6,837,800
Jan 28, 2026	30.56	31.32	30.50	31.17	31.17	2.23%	5,974,100
Jan 27, 2026	30.02	30.72	29.93	30.49	30.49	2.25%	4,484,800
Jan 26, 2026	29.62	29.94	29.22	29.82	29.82	0.17%	3,164,000
Jan 23, 2026	29.46	30.00	29.01	29.77	29.77	1.26%	5,307,600
Jan 22, 2026	29.09	29.83	28.95	29.40	29.40	0.89%	9,860,500
Jan 21, 2026	28.80	29.26	28.66	29.14	28.85	2.25%	5,690,600
Jan 20, 2026	28.44	28.69	28.20	28.50	28.21	0.21%	2,288,600
Jan 19, 2026	28.85	28.85	28.44	28.44	28.15	-1.11%	2,568,000
Jan 16, 2026	29.35	29.46	28.71	28.76	28.47	-1.71%	5,033,300
Jan 15, 2026	29.11	29.47	28.80	29.26	28.97	1.00%	3,896,100
Jan 14, 2026	28.98	29.17	28.60	28.97	28.68	0.14%	3,399,900
Jan 13, 2026	29.35	29.36	28.49	28.93	28.64	-1.70%	4,612,900
Jan 12, 2026	29.14	29.56	29.08	29.43	29.13	0.65%	3,987,100
Jan 9, 2026	28.91	29.56	28.85	29.24	28.95	1.14%	6,764,200
Jan 8, 2026	28.81	29.38	28.64	28.91	28.62	0.49%	7,186,000
Jan 7, 2026	29.10	29.10	28.66	28.77	28.48	-1.03%	3,955,000
Jan 6, 2026	28.76	29.17	28.68	29.07	28.78	1.50%	4,019,800
Jan 5, 2026	28.40	28.97	28.15	28.64	28.35	0.32%	3,747,100
Jan 2, 2026	28.64	28.64	28.28	28.55	28.26	0.63%	7,930,200
Dec 30, 2025	28.35	28.54	28.10	28.37	28.09	0.92%	3,554,800
Dec 29, 2025	28.14	28.29	28.02	28.11	27.83	-0.60%	2,954,200
Dec 26, 2025	28.10	28.32	27.89	28.28	28.00	0.64%	2,064,900
Dec 23, 2025	27.48	28.41	27.41	28.10	27.82	2.63%	8,893,700
Dec 22, 2025	27.71	27.72	27.21	27.38	27.11	-2.21%	5,115,300
Dec 19, 2025	27.84	28.33	27.76	28.00	27.43	0.36%	5,361,500
Dec 18, 2025	27.70	28.04	27.50	27.90	27.33	0.47%	5,142,400
Dec 17, 2025	28.12	28.18	27.42	27.77	27.20	-1.94%	8,103,900
Dec 16, 2025	29.22	29.24	28.21	28.32	27.74	-3.64%	6,472,900
Dec 15, 2025	29.35	29.70	29.23	29.39	28.79	0.82%	11,022,600
Dec 12, 2025	28.68	29.37	28.68	29.15	28.56	1.71%	8,254,500
Dec 11, 2025	28.32	29.19	28.21	28.66	28.08	1.06%	5,363,900
Dec 10, 2025	28.15	28.64	27.93	28.36	27.78	1.39%	5,997,700
Dec 9, 2025	27.31	28.20	26.77	27.97	27.40	1.49%	7,478,700
Dec 8, 2025	27.75	27.81	27.23	27.56	27.00	1.17%	4,806,500
Dec 5, 2025	28.52	29.19	27.19	27.24	26.68	-8.28%	37,995,500
Dec 4, 2025	29.29	29.77	29.22	29.70	29.09	2.06%	5,171,300
Dec 3, 2025	29.11	29.39	28.97	29.10	28.51	0.41%	3,880,700
Dec 2, 2025	28.55	29.02	28.36	28.98	28.39	2.08%	4,184,700
Dec 1, 2025	28.39	28.80	28.25	28.39	27.81	0.14%	8,913,800
Nov 28, 2025	27.87	28.48	27.87	28.35	27.77	1.50%	5,522,000